Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 22,000.00 | 23,650.00 | 21,000.00 | 21,450.00 | 19,352.26 | 277,012 |
| 2024-01-25 | 20,400.00 | 22,350.00 | 20,400.00 | 21,650.00 | 19,532.70 | 197,374 |
| 2024-01-24 | 20,650.00 | 21,100.00 | 20,450.00 | 20,600.00 | 18,585.38 | 70,225 |
| 2024-01-23 | 20,200.00 | 21,150.00 | 19,510.00 | 20,650.00 | 18,630.49 | 213,281 |
| 2024-01-22 | 20,450.00 | 21,000.00 | 19,840.00 | 20,050.00 | 18,089.17 | 200,480 |
| 2024-01-19 | 21,350.00 | 24,400.00 | 19,770.00 | 20,050.00 | 18,089.17 | 1,815,797 |
| 2024-01-18 | 18,310.00 | 18,800.00 | 18,130.00 | 18,800.00 | 16,961.42 | 12,466 |
| 2024-01-17 | 18,360.00 | 18,780.00 | 18,060.00 | 18,450.00 | 16,645.65 | 10,078 |
| 2024-01-16 | 18,110.00 | 18,860.00 | 17,960.00 | 18,590.00 | 16,771.96 | 21,237 |
| 2024-01-15 | 18,910.00 | 19,190.00 | 18,390.00 | 18,410.00 | 16,609.56 | 22,140 |
| 2024-01-12 | 19,960.00 | 20,100.00 | 18,600.00 | 18,960.00 | 17,105.77 | 59,987 |
| 2024-01-11 | 18,100.00 | 22,000.00 | 18,100.00 | 19,960.00 | 18,007.97 | 401,839 |
| 2024-01-10 | 17,680.00 | 17,970.00 | 17,500.00 | 17,960.00 | 16,203.57 | 19,843 |
| 2024-01-09 | 17,260.00 | 17,850.00 | 17,230.00 | 17,680.00 | 15,950.95 | 12,480 |
| 2024-01-08 | 17,110.00 | 17,890.00 | 17,000.00 | 17,310.00 | 15,617.14 | 17,664 |
| 2024-01-05 | 16,990.00 | 17,110.00 | 16,870.00 | 17,110.00 | 15,436.69 | 3,711 |
| 2024-01-04 | 17,170.00 | 17,170.00 | 16,830.00 | 17,000.00 | 15,337.45 | 3,244 |
| 2024-01-03 | 17,180.00 | 17,180.00 | 16,860.00 | 16,990.00 | 15,328.43 | 2,921 |
| 2024-01-02 | 16,920.00 | 17,150.00 | 16,430.00 | 17,150.00 | 15,472.78 | 6,594 |
| 2023-12-28 | 16,690.00 | 16,830.00 | 16,520.00 | 16,790.00 | 15,147.99 | 4,406 |
| 2023-12-27 | 16,660.00 | 16,900.00 | 16,660.00 | 16,770.00 | 15,129.95 | 7,907 |
| 2023-12-26 | 16,700.00 | 16,960.00 | 16,700.00 | 16,820.00 | 14,518.25 | 4,346 |
| 2023-12-22 | 16,930.00 | 17,060.00 | 16,690.00 | 16,850.00 | 14,544.15 | 5,968 |
| 2023-12-21 | 16,380.00 | 16,930.00 | 16,330.00 | 16,850.00 | 14,544.15 | 7,558 |
| 2023-12-20 | 16,250.00 | 16,540.00 | 16,250.00 | 16,480.00 | 14,224.78 | 9,262 |
| 2023-12-19 | 16,050.00 | 16,270.00 | 16,050.00 | 16,250.00 | 14,026.25 | 1,761 |
| 2023-12-18 | 16,260.00 | 16,260.00 | 16,190.00 | 16,240.00 | 14,017.62 | 2,757 |
| 2023-12-15 | 16,120.00 | 16,300.00 | 16,070.00 | 16,190.00 | 13,974.46 | 2,500 |
| 2023-12-14 | 16,100.00 | 16,160.00 | 16,050.00 | 16,140.00 | 13,931.31 | 1,086 |
| 2023-12-13 | 16,170.00 | 16,170.00 | 16,040.00 | 16,100.00 | 13,896.78 | 1,944 |
| 2023-12-12 | 15,990.00 | 16,160.00 | 15,870.00 | 16,140.00 | 13,931.31 | 4,285 |
| 2023-12-11 | 16,000.00 | 16,000.00 | 15,730.00 | 15,850.00 | 13,680.99 | 3,307 |
| 2023-12-08 | 15,700.00 | 15,980.00 | 15,540.00 | 15,720.00 | 13,568.78 | 3,668 |
| 2023-12-07 | 15,890.00 | 15,890.00 | 15,550.00 | 15,700.00 | 13,551.52 | 4,081 |
| 2023-12-06 | 15,610.00 | 15,890.00 | 15,510.00 | 15,890.00 | 13,715.52 | 6,256 |
| 2023-12-05 | 16,060.00 | 16,060.00 | 15,570.00 | 15,590.00 | 13,456.57 | 6,945 |
| 2023-12-04 | 16,170.00 | 16,210.00 | 16,010.00 | 16,060.00 | 13,862.25 | 6,768 |
| 2023-12-01 | 16,160.00 | 16,240.00 | 16,090.00 | 16,170.00 | 13,957.20 | 3,162 |
| 2023-11-30 | 16,300.00 | 16,430.00 | 16,210.00 | 16,310.00 | 14,078.04 | 2,134 |
| 2023-11-29 | 16,150.00 | 16,440.00 | 16,150.00 | 16,300.00 | 14,069.41 | 2,900 |
| 2023-11-28 | 16,160.00 | 16,300.00 | 16,130.00 | 16,300.00 | 14,069.41 | 984 |
| 2023-11-27 | 16,530.00 | 16,530.00 | 16,050.00 | 16,160.00 | 13,948.57 | 3,506 |
| 2023-11-24 | 16,350.00 | 16,410.00 | 16,240.00 | 16,410.00 | 14,164.36 | 1,061 |
| 2023-11-23 | 16,400.00 | 16,400.00 | 16,230.00 | 16,350.00 | 14,112.57 | 885 |
| 2023-11-22 | 16,390.00 | 16,390.00 | 16,190.00 | 16,350.00 | 14,112.57 | 2,611 |
| 2023-11-21 | 16,350.00 | 16,410.00 | 16,240.00 | 16,280.00 | 14,052.15 | 2,557 |
| 2023-11-20 | 16,530.00 | 16,530.00 | 16,060.00 | 16,350.00 | 14,112.57 | 7,923 |
| 2023-11-17 | 16,480.00 | 16,480.00 | 16,250.00 | 16,400.00 | 14,155.73 | 1,146 |
| 2023-11-16 | 16,390.00 | 16,470.00 | 16,320.00 | 16,400.00 | 14,155.73 | 1,858 |
| 2023-11-15 | 16,080.00 | 16,460.00 | 16,080.00 | 16,390.00 | 14,147.10 | 2,703 |
| 2023-11-14 | 16,010.00 | 16,260.00 | 15,950.00 | 16,080.00 | 13,879.52 | 1,132 |
| 2023-11-13 | 16,000.00 | 16,310.00 | 16,000.00 | 16,130.00 | 13,922.68 | 1,362 |
| 2023-11-10 | 15,900.00 | 16,210.00 | 15,900.00 | 16,100.00 | 13,896.78 | 579 |
| 2023-11-09 | 16,240.00 | 16,290.00 | 15,870.00 | 16,220.00 | 14,000.36 | 124 |
| 2023-11-08 | 16,170.00 | 16,170.00 | 15,910.00 | 16,140.00 | 13,931.31 | 1,253 |
| 2023-11-07 | 16,040.00 | 16,040.00 | 15,800.00 | 16,040.00 | 13,844.99 | 2,786 |
| 2023-11-06 | 15,870.00 | 16,060.00 | 15,620.00 | 16,040.00 | 13,844.99 | 3,334 |
| 2023-11-03 | 15,790.00 | 15,790.00 | 15,430.00 | 15,690.00 | 13,542.89 | 3,193 |
| 2023-11-02 | 15,700.00 | 15,770.00 | 15,310.00 | 15,650.00 | 13,508.36 | 5,503 |
| 2023-11-01 | 15,210.00 | 15,580.00 | 15,210.00 | 15,580.00 | 13,447.94 | 6,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-19 | 1,126.0000 KRW |
| 2024-12-27 | 728.0000 KRW |
| 2023-12-27 | 728.0000 KRW |
| 2022-12-28 | 360.0000 KRW |
| 2022-10-18 | 360.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.